Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.96 24.72 23.62 23.68 32,124,902 -0.69(-2.84%)
Sep 29, 2011 25.91 25.94 23.83 24.37 51,054,844 -0.75(-2.97%)
Sep 28, 2011 26.85 27.17 24.95 25.12 38,612,420 -1.96(-7.24%)
Sep 27, 2011 27.91 28.19 26.87 27.08 36,538,312 +0.82(+3.11%)
Sep 26, 2011 25.08 26.36 24.23 26.26 37,265,588 +1.09(+4.33%)
Sep 23, 2011 24.42 25.73 24.42 25.18 29,683,430 +0.18(+0.72%)
Sep 22, 2011 26.02 26.05 24.09 25.00 63,850,604 -2.68(-9.69%)
Sep 21, 2011 29.62 29.63 27.66 27.68 52,689,232 -2.30(-7.68%)
Sep 20, 2011 31.08 31.71 29.66 29.98 32,917,208 -1.30(-4.15%)
Sep 19, 2011 31.49 31.53 30.57 31.28 23,817,264 -1.07(-3.29%)
Sep 16, 2011 33.45 33.51 32.11 32.35 19,674,216 -0.74(-2.23%)
Sep 15, 2011 33.04 33.23 32.28 33.09 15,586,216 +0.65(+1.99%)
Sep 14, 2011 32.80 32.88 31.54 32.44 21,547,888 -0.23(-0.69%)
Sep 13, 2011 32.25 32.88 31.75 32.67 16,566,972 +0.54(+1.67%)
Sep 12, 2011 31.90 32.69 31.30 32.13 24,971,478 -0.53(-1.62%)
Sep 09, 2011 33.84 33.96 32.28 32.66 32,997,634 -1.77(-5.15%)
Sep 08, 2011 34.81 35.43 34.23 34.43 17,685,990 -0.70(-1.99%)
Sep 07, 2011 35.29 35.43 34.90 35.13 20,384,018 +0.63(+1.83%)
Sep 06, 2011 33.80 34.56 33.44 34.50 19,103,356 -0.45(-1.29%)
Sep 02, 2011 35.12 35.43 34.64 34.95 19,586,034 -1.18(-3.27%)
Sep 01, 2011 36.47 37.20 35.97 36.13 18,678,844 -0.51(-1.38%)
Aug 31, 2011 36.76 37.80 36.24 36.64 27,527,302 +0.39(+1.07%)
Aug 30, 2011 35.47 36.49 35.10 36.25 18,165,768 +0.62(+1.75%)
Aug 29, 2011 35.08 35.69 34.78 35.63 13,614,119 +1.00(+2.87%)
Aug 26, 2011 33.57 34.79 32.95 34.63 18,907,524 +0.80(+2.37%)
Aug 25, 2011 34.26 34.64 33.53 33.83 18,972,430 +0.02(+0.07%)
Aug 24, 2011 33.40 33.86 32.75 33.81 20,566,002 +0.45(+1.35%)
Aug 23, 2011 32.63 33.48 32.32 33.36 19,966,406 +1.00(+3.10%)
Aug 22, 2011 33.68 33.74 32.24 32.35 20,706,416 -0.26(-0.81%)
Aug 19, 2011 32.62 34.37 32.48 32.62 25,933,700 -0.71(-2.12%)
Aug 18, 2011 35.11 35.13 32.81 33.33 38,292,780 -2.92(-8.07%)
Aug 17, 2011 35.93 37.01 35.89 36.25 18,515,620 +0.47(+1.30%)
Aug 16, 2011 35.78 36.24 35.38 35.78 22,516,732 -0.52(-1.44%)
Aug 15, 2011 35.54 36.32 35.47 36.31 17,992,422 +1.00(+2.82%)
Aug 12, 2011 36.34 36.35 35.08 35.31 19,803,478 -0.33(-0.92%)
Aug 11, 2011 34.45 36.15 33.96 35.64 24,945,174 +1.77(+5.21%)
Aug 10, 2011 34.28 35.43 33.53 33.87 33,135,406 -1.17(-3.33%)
Aug 09, 2011 34.32 35.13 32.24 35.04 42,950,980 +2.46(+7.54%)
Aug 08, 2011 34.32 35.01 32.04 32.58 42,587,052 -3.19(-8.91%)
Aug 05, 2011 37.08 37.69 34.24 35.77 39,993,460 -0.63(-1.73%)
Aug 04, 2011 38.37 38.43 36.38 36.40 35,044,756 -2.99(-7.60%)
Aug 03, 2011 39.98 40.33 38.50 39.39 24,926,846 -0.61(-1.54%)
Aug 02, 2011 40.99 41.76 39.99 40.01 18,467,498 -1.35(-3.25%)
Aug 01, 2011 42.29 42.43 40.77 41.35 16,630,365 +0.16(+0.40%)
Jul 29, 2011 41.35 41.87 40.58 41.19 20,144,318 -0.84(-2.00%)
Jul 28, 2011 42.27 42.73 42.00 42.03 15,042,079 -0.32(-0.75%)
Jul 27, 2011 43.27 43.80 42.20 42.35 17,642,536 -1.27(-2.91%)
Jul 26, 2011 43.61 44.16 43.11 43.62 20,471,154 +0.48(+1.12%)
Jul 25, 2011 42.91 43.52 42.67 43.13 12,207,289 -0.16(-0.38%)
Jul 22, 2011 43.17 43.41 43.17 43.30 14,941,107 +0.26(+0.60%)
Jul 21, 2011 43.51 44.08 42.60 43.04 23,757,262 -0.45(-1.04%)
Jul 20, 2011 43.91 43.94 43.14 43.49 18,073,294 -0.30(-0.67%)
Jul 19, 2011 43.55 43.85 43.28 43.79 16,492,083 +0.97(+2.27%)
Jul 18, 2011 42.92 43.52 42.49 42.82 18,918,670 -0.23(-0.52%)
Jul 15, 2011 42.59 43.09 42.44 43.04 17,616,408 +0.85(+2.01%)
Jul 14, 2011 43.01 43.17 42.00 42.19 21,269,840 -0.50(-1.17%)
Jul 13, 2011 42.47 43.47 42.29 42.69 22,664,314 +0.82(+1.97%)
Jul 12, 2011 41.11 42.64 41.07 41.87 23,694,050 +0.60(+1.46%)
Jul 11, 2011 41.71 41.97 41.05 41.26 25,749,816 -1.41(-3.30%)
Jul 08, 2011 42.28 42.76 41.93 42.67 23,073,892 -0.29(-0.67%)
Jul 07, 2011 42.41 43.45 42.16 42.96 30,446,360 +1.53(+3.68%)
Jul 06, 2011 41.03 41.66 40.84 41.43 17,615,782 -0.08(-0.19%)
Jul 05, 2011 41.43 41.79 41.15 41.51 20,253,526 +0.09(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.